6622 (株)ダイヘン の時系列データ [1983年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1983-12-28 | 314 | 315 | 305 | 306 | 312,000 | 1,366.07 |
| 1983-12-27 | 318 | 319 | 315 | 315 | 491,000 | 1,406.25 |
| 1983-12-26 | 320 | 328 | 315 | 315 | 2,413,000 | 1,406.25 |
| 1983-12-24 | 310 | 312 | 307 | 308 | 497,000 | 1,375 |
| 1983-12-23 | 318 | 319 | 305 | 310 | 946,000 | 1,383.93 |
| 1983-12-22 | 305 | 319 | 302 | 316 | 3,955,001 | 1,410.71 |
| 1983-12-21 | 300 | 308 | 298 | 303 | 2,156,000 | 1,352.68 |
| 1983-12-20 | 285 | 297 | 285 | 296 | 1,015,000 | 1,321.43 |
| 1983-12-19 | 280 | 289 | 280 | 289 | 311,000 | 1,290.18 |
| 1983-12-17 | 291 | 291 | 288 | 290 | 542,000 | 1,294.64 |
| 1983-12-16 | 285 | 295 | 285 | 292 | 1,713,000 | 1,303.57 |
| 1983-12-15 | 280 | 292 | 280 | 282 | 1,599,000 | 1,258.93 |
| 1983-12-14 | 271 | 284 | 271 | 275 | 866,000 | 1,227.68 |
| 1983-12-13 | 274 | 274 | 270 | 270 | 95,000 | 1,205.36 |
| 1983-12-12 | 270 | 275 | 266 | 275 | 264,000 | 1,227.68 |
| 1983-12-09 | 273 | 273 | 267 | 270 | 146,000 | 1,205.36 |
| 1983-12-08 | 266 | 274 | 266 | 273 | 107,000 | 1,218.75 |
| 1983-12-07 | 272 | 272 | 267 | 270 | 137,000 | 1,205.36 |
| 1983-12-06 | 271 | 274 | 271 | 274 | 40,000 | 1,223.21 |
| 1983-12-05 | 275 | 275 | 265 | 270 | 169,000 | 1,205.36 |
| 1983-12-03 | 275 | 275 | 273 | 273 | 128,000 | 1,218.75 |
| 1983-12-02 | 276 | 276 | 272 | 273 | 233,000 | 1,218.75 |
| 1983-12-01 | 260 | 277 | 260 | 276 | 258,000 | 1,232.14 |
| 1983-11-30 | 257 | 259 | 252 | 258 | 165,000 | 1,151.79 |
| 1983-11-29 | 259 | 261 | 258 | 258 | 122,000 | 1,151.79 |
| 1983-11-28 | 264 | 264 | 258 | 258 | 45,000 | 1,151.79 |
| 1983-11-26 | 262 | 263 | 258 | 263 | 39,000 | 1,174.11 |
| 1983-11-25 | 257 | 260 | 257 | 257 | 127,000 | 1,147.32 |
| 1983-11-24 | 260 | 261 | 257 | 257 | 199,000 | 1,147.32 |
| 1983-11-22 | 261 | 262 | 260 | 262 | 87,000 | 1,169.64 |
| 1983-11-21 | 263 | 264 | 260 | 262 | 110,000 | 1,169.64 |
| 1983-11-19 | 263 | 265 | 263 | 263 | 47,000 | 1,174.11 |
| 1983-11-18 | 266 | 266 | 262 | 264 | 93,000 | 1,178.57 |
| 1983-11-17 | 268 | 268 | 266 | 266 | 55,000 | 1,187.50 |
| 1983-11-16 | 269 | 269 | 266 | 266 | 109,000 | 1,187.50 |
| 1983-11-15 | 269 | 270 | 269 | 269 | 93,000 | 1,200.89 |
| 1983-11-14 | 268 | 270 | 267 | 269 | 60,000 | 1,200.89 |
| 1983-11-11 | 272 | 272 | 266 | 270 | 67,000 | 1,205.36 |
| 1983-11-10 | 271 | 274 | 271 | 272 | 81,000 | 1,214.29 |
| 1983-11-09 | 274 | 275 | 271 | 271 | 66,000 | 1,209.82 |
| 1983-11-08 | 274 | 277 | 273 | 273 | 143,000 | 1,218.75 |
| 1983-11-07 | 277 | 277 | 273 | 277 | 106,000 | 1,236.61 |
| 1983-11-05 | 275 | 276 | 273 | 275 | 67,000 | 1,227.68 |
| 1983-11-04 | 276 | 277 | 273 | 275 | 158,000 | 1,227.68 |
| 1983-11-02 | 275 | 275 | 272 | 274 | 207,000 | 1,223.21 |
| 1983-11-01 | 268 | 274 | 268 | 272 | 161,000 | 1,214.29 |
| 1983-10-31 | 268 | 270 | 268 | 270 | 22,000 | 1,205.36 |
| 1983-10-29 | 271 | 271 | 265 | 266 | 79,000 | 1,187.50 |
| 1983-10-28 | 275 | 275 | 271 | 271 | 105,000 | 1,209.82 |
| 1983-10-27 | 270 | 275 | 270 | 271 | 72,000 | 1,209.82 |
| 1983-10-26 | 270 | 270 | 265 | 270 | 173,000 | 1,205.36 |
| 1983-10-25 | 268 | 270 | 267 | 270 | 158,000 | 1,205.36 |
| 1983-10-24 | 275 | 275 | 268 | 268 | 191,000 | 1,196.43 |
| 1983-10-22 | 282 | 283 | 270 | 271 | 428,000 | 1,209.82 |
| 1983-10-21 | 285 | 285 | 282 | 284 | 589,000 | 1,267.86 |
| 1983-10-20 | 280 | 287 | 280 | 280 | 1,362,000 | 1,250 |
| 1983-10-19 | 274 | 287 | 271 | 285 | 1,122,000 | 1,272.32 |
| 1983-10-18 | 278 | 278 | 269 | 270 | 1,324,000 | 1,205.36 |
| 1983-10-17 | 272 | 278 | 272 | 275 | 412,000 | 1,227.68 |
| 1983-10-15 | 270 | 272 | 265 | 270 | 151,000 | 1,205.36 |
| 1983-10-14 | 261 | 270 | 260 | 265 | 158,000 | 1,183.04 |
| 1983-10-13 | 260 | 263 | 257 | 260 | 171,000 | 1,160.71 |
| 1983-10-12 | 261 | 268 | 260 | 262 | 126,000 | 1,169.64 |
| 1983-10-11 | 270 | 273 | 265 | 269 | 161,000 | 1,200.89 |
| 1983-10-07 | 278 | 279 | 270 | 272 | 349,000 | 1,214.29 |
| 1983-10-06 | 269 | 279 | 267 | 277 | 925,000 | 1,236.61 |
| 1983-10-05 | 252 | 265 | 251 | 265 | 376,000 | 1,183.04 |
| 1983-10-04 | 251 | 254 | 250 | 251 | 178,000 | 1,120.54 |
| 1983-10-03 | 252 | 254 | 251 | 254 | 51,000 | 1,133.93 |
| 1983-10-01 | 251 | 252 | 250 | 251 | 94,000 | 1,120.54 |
| 1983-09-30 | 253 | 254 | 251 | 251 | 94,000 | 1,120.54 |
| 1983-09-29 | 253 | 255 | 253 | 253 | 184,000 | 1,129.46 |
| 1983-09-28 | 252 | 255 | 251 | 251 | 118,000 | 1,120.54 |
| 1983-09-27 | 255 | 255 | 252 | 255 | 89,000 | 1,138.39 |
| 1983-09-26 | 255 | 255 | 253 | 255 | 61,000 | 1,138.39 |
| 1983-09-24 | 255 | 256 | 254 | 254 | 53,000 | 1,133.93 |
| 1983-09-22 | 253 | 255 | 253 | 253 | 21,000 | 1,129.46 |
| 1983-09-21 | 255 | 255 | 253 | 255 | 48,000 | 1,138.39 |
| 1983-09-20 | 255 | 260 | 252 | 252 | 48,000 | 1,125 |
| 1983-09-19 | 251 | 255 | 251 | 255 | 26,000 | 1,138.39 |
| 1983-09-17 | 255 | 257 | 255 | 257 | 27,000 | 1,147.32 |
| 1983-09-16 | 253 | 258 | 253 | 255 | 36,000 | 1,138.39 |
| 1983-09-14 | 255 | 256 | 253 | 253 | 78,000 | 1,129.46 |
| 1983-09-13 | 258 | 258 | 255 | 255 | 48,000 | 1,138.39 |
| 1983-09-12 | 259 | 260 | 256 | 256 | 62,000 | 1,142.86 |
| 1983-09-09 | 260 | 260 | 258 | 259 | 59,000 | 1,156.25 |
| 1983-09-08 | 258 | 265 | 256 | 256 | 146,000 | 1,142.86 |
| 1983-09-07 | 255 | 265 | 255 | 263 | 207,000 | 1,174.11 |
| 1983-09-06 | 256 | 256 | 255 | 255 | 47,000 | 1,138.39 |
| 1983-09-05 | 259 | 259 | 256 | 256 | 57,000 | 1,142.86 |
| 1983-09-03 | 260 | 260 | 257 | 257 | 65,000 | 1,147.32 |
| 1983-09-02 | 258 | 260 | 256 | 260 | 68,000 | 1,160.71 |
| 1983-09-01 | 255 | 258 | 255 | 258 | 109,000 | 1,151.79 |
| 1983-08-30 | 258 | 258 | 255 | 255 | 52,000 | 1,138.39 |
| 1983-08-29 | 256 | 260 | 256 | 258 | 46,000 | 1,151.79 |
| 1983-08-27 | 257 | 260 | 257 | 257 | 79,000 | 1,147.32 |
| 1983-08-26 | 260 | 260 | 256 | 257 | 61,000 | 1,147.32 |
| 1983-08-25 | 260 | 260 | 258 | 260 | 29,000 | 1,160.71 |
| 1983-08-24 | 255 | 260 | 255 | 260 | 44,000 | 1,160.71 |
| 1983-08-23 | 259 | 259 | 254 | 254 | 130,000 | 1,133.93 |
| 1983-08-22 | 261 | 261 | 259 | 259 | 34,000 | 1,156.25 |
| 1983-08-20 | 259 | 261 | 258 | 261 | 32,000 | 1,165.18 |
| 1983-08-19 | 256 | 256 | 256 | 256 | 66,000 | 1,142.86 |
| 1983-08-18 | 260 | 260 | 259 | 260 | 52,000 | 1,160.71 |
| 1983-08-17 | 260 | 260 | 258 | 259 | 58,000 | 1,156.25 |
| 1983-08-16 | 261 | 262 | 260 | 260 | 40,000 | 1,160.71 |
| 1983-08-15 | 262 | 262 | 261 | 261 | 56,000 | 1,165.18 |
| 1983-08-12 | 260 | 261 | 259 | 260 | 38,000 | 1,160.71 |
| 1983-08-11 | 260 | 261 | 260 | 261 | 58,000 | 1,165.18 |
| 1983-08-10 | 260 | 265 | 260 | 260 | 59,000 | 1,160.71 |
| 1983-08-09 | 262 | 263 | 260 | 261 | 20,000 | 1,165.18 |
| 1983-08-08 | 260 | 265 | 260 | 260 | 62,000 | 1,160.71 |
| 1983-08-06 | 262 | 270 | 262 | 263 | 62,000 | 1,174.11 |
| 1983-08-05 | 267 | 270 | 262 | 263 | 80,000 | 1,174.11 |
| 1983-08-04 | 274 | 274 | 269 | 269 | 48,000 | 1,200.89 |
| 1983-08-03 | 277 | 277 | 272 | 272 | 49,000 | 1,214.29 |
| 1983-08-02 | 279 | 279 | 275 | 276 | 68,000 | 1,232.14 |
| 1983-08-01 | 275 | 279 | 274 | 279 | 120,000 | 1,245.54 |
| 1983-07-30 | 272 | 280 | 271 | 271 | 80,000 | 1,209.82 |
| 1983-07-29 | 269 | 275 | 266 | 270 | 100,000 | 1,205.36 |
| 1983-07-28 | 274 | 275 | 271 | 272 | 138,000 | 1,214.29 |
| 1983-07-27 | 280 | 280 | 270 | 274 | 132,000 | 1,223.21 |
| 1983-07-26 | 285 | 285 | 278 | 280 | 266,000 | 1,250 |
| 1983-07-25 | 283 | 287 | 280 | 283 | 956,000 | 1,263.39 |
| 1983-07-23 | 278 | 279 | 275 | 278 | 456,000 | 1,241.07 |
| 1983-07-22 | 261 | 279 | 261 | 277 | 319,000 | 1,236.61 |
| 1983-07-21 | 258 | 265 | 255 | 265 | 157,000 | 1,183.04 |
| 1983-07-20 | 259 | 260 | 258 | 260 | 68,000 | 1,160.71 |
| 1983-07-19 | 258 | 260 | 258 | 258 | 35,000 | 1,151.79 |
| 1983-07-18 | 258 | 260 | 258 | 258 | 30,000 | 1,151.79 |
| 1983-07-15 | 260 | 260 | 258 | 258 | 45,000 | 1,151.79 |
| 1983-07-14 | 260 | 265 | 257 | 257 | 78,000 | 1,147.32 |
| 1983-07-13 | 270 | 270 | 260 | 260 | 176,000 | 1,160.71 |
| 1983-07-12 | 275 | 278 | 272 | 275 | 351,000 | 1,227.68 |
| 1983-07-11 | 260 | 267 | 260 | 267 | 193,000 | 1,191.96 |
| 1983-07-09 | 257 | 260 | 257 | 257 | 25,000 | 1,147.32 |
| 1983-07-08 | 256 | 259 | 255 | 258 | 75,000 | 1,151.79 |
| 1983-07-07 | 255 | 260 | 255 | 255 | 61,000 | 1,138.39 |
| 1983-07-06 | 255 | 260 | 254 | 255 | 49,000 | 1,138.39 |
| 1983-07-05 | 250 | 262 | 250 | 260 | 88,000 | 1,160.71 |
| 1983-07-04 | 248 | 254 | 248 | 250 | 63,000 | 1,116.07 |
| 1983-07-02 | 249 | 250 | 248 | 250 | 59,000 | 1,116.07 |
| 1983-07-01 | 248 | 250 | 247 | 248 | 87,000 | 1,107.14 |
| 1983-06-30 | 247 | 247 | 246 | 247 | 121,000 | 1,102.68 |
| 1983-06-29 | 250 | 250 | 247 | 247 | 90,000 | 1,102.68 |
| 1983-06-28 | 250 | 253 | 246 | 250 | 129,000 | 1,116.07 |
| 1983-06-27 | 252 | 255 | 252 | 254 | 67,000 | 1,133.93 |
| 1983-06-25 | 255 | 255 | 252 | 254 | 74,000 | 1,133.93 |
| 1983-06-24 | 259 | 260 | 252 | 255 | 162,000 | 1,138.39 |
| 1983-06-23 | 260 | 261 | 260 | 260 | 61,000 | 1,160.71 |
| 1983-06-22 | 260 | 260 | 260 | 260 | 83,000 | 1,160.71 |
| 1983-06-21 | 261 | 263 | 260 | 260 | 66,000 | 1,160.71 |
| 1983-06-20 | 263 | 263 | 263 | 263 | 15,000 | 1,174.11 |
| 1983-06-17 | 263 | 264 | 261 | 261 | 169,000 | 1,165.18 |
| 1983-06-16 | 267 | 267 | 265 | 265 | 69,000 | 1,183.04 |
| 1983-06-15 | 266 | 270 | 265 | 267 | 39,000 | 1,191.96 |
| 1983-06-14 | 270 | 274 | 265 | 265 | 140,000 | 1,183.04 |
| 1983-06-13 | 265 | 270 | 263 | 267 | 109,000 | 1,191.96 |
| 1983-06-11 | 264 | 264 | 261 | 262 | 49,000 | 1,169.64 |
| 1983-06-10 | 264 | 264 | 260 | 261 | 61,000 | 1,165.18 |
| 1983-06-09 | 261 | 265 | 261 | 265 | 42,000 | 1,183.04 |
| 1983-06-08 | 261 | 261 | 260 | 260 | 87,000 | 1,160.71 |
| 1983-06-07 | 261 | 265 | 261 | 261 | 57,000 | 1,165.18 |
| 1983-06-06 | 266 | 270 | 263 | 263 | 56,000 | 1,174.11 |
| 1983-06-04 | 261 | 265 | 261 | 265 | 49,000 | 1,183.04 |
| 1983-06-03 | 260 | 265 | 260 | 260 | 132,000 | 1,160.71 |
| 1983-06-02 | 260 | 260 | 260 | 260 | 30,000 | 1,160.71 |
| 1983-06-01 | 261 | 264 | 260 | 260 | 101,000 | 1,160.71 |
| 1983-05-31 | 263 | 270 | 260 | 261 | 90,000 | 1,165.18 |
| 1983-05-30 | 263 | 266 | 263 | 265 | 48,000 | 1,183.04 |
| 1983-05-28 | 263 | 263 | 263 | 263 | 42,000 | 1,174.11 |
| 1983-05-27 | 266 | 266 | 263 | 263 | 127,000 | 1,174.11 |
| 1983-05-26 | 270 | 270 | 265 | 266 | 65,000 | 1,187.50 |
| 1983-05-25 | 269 | 269 | 265 | 265 | 80,000 | 1,183.04 |
| 1983-05-24 | 270 | 270 | 268 | 269 | 105,000 | 1,200.89 |
| 1983-05-23 | 272 | 272 | 270 | 270 | 72,000 | 1,205.36 |
| 1983-05-20 | 270 | 272 | 270 | 270 | 62,000 | 1,205.36 |
| 1983-05-19 | 270 | 274 | 270 | 270 | 82,000 | 1,205.36 |
| 1983-05-18 | 276 | 276 | 270 | 270 | 76,000 | 1,205.36 |
| 1983-05-17 | 271 | 275 | 270 | 275 | 101,000 | 1,227.68 |
| 1983-05-16 | 274 | 274 | 271 | 272 | 63,000 | 1,214.29 |
| 1983-05-14 | 274 | 274 | 272 | 272 | 114,000 | 1,214.29 |
| 1983-05-13 | 275 | 280 | 274 | 274 | 46,000 | 1,223.21 |
| 1983-05-12 | 271 | 275 | 271 | 272 | 103,000 | 1,214.29 |
| 1983-05-11 | 279 | 280 | 270 | 270 | 160,000 | 1,205.36 |
| 1983-05-10 | 285 | 285 | 282 | 282 | 113,000 | 1,258.93 |
| 1983-05-09 | 282 | 285 | 282 | 285 | 65,000 | 1,272.32 |
| 1983-05-07 | 284 | 286 | 282 | 282 | 74,000 | 1,258.93 |
| 1983-05-06 | 288 | 288 | 281 | 286 | 100,000 | 1,276.79 |
| 1983-05-04 | 284 | 290 | 281 | 288 | 114,000 | 1,285.71 |
| 1983-05-02 | 277 | 282 | 277 | 280 | 130,000 | 1,250 |
| 1983-04-30 | 275 | 276 | 273 | 276 | 184,000 | 1,232.14 |
| 1983-04-28 | 278 | 279 | 276 | 276 | 199,000 | 1,232.14 |
| 1983-04-27 | 279 | 280 | 275 | 276 | 148,000 | 1,232.14 |
| 1983-04-26 | 282 | 282 | 279 | 279 | 198,000 | 1,245.54 |
| 1983-04-25 | 276 | 280 | 275 | 280 | 122,000 | 1,250 |
| 1983-04-23 | 278 | 278 | 274 | 274 | 141,000 | 1,223.21 |
| 1983-04-22 | 280 | 280 | 278 | 279 | 98,000 | 1,245.54 |
| 1983-04-21 | 279 | 280 | 277 | 280 | 106,000 | 1,250 |
| 1983-04-20 | 279 | 280 | 278 | 280 | 123,000 | 1,250 |
| 1983-04-19 | 280 | 281 | 279 | 280 | 133,000 | 1,250 |
| 1983-04-18 | 283 | 284 | 280 | 281 | 216,000 | 1,254.46 |
| 1983-04-15 | 288 | 293 | 285 | 285 | 1,052,000 | 1,272.32 |
| 1983-04-14 | 286 | 288 | 285 | 286 | 440,000 | 1,276.79 |
| 1983-04-13 | 281 | 286 | 281 | 285 | 375,000 | 1,272.32 |
| 1983-04-12 | 280 | 280 | 278 | 279 | 228,000 | 1,245.54 |
| 1983-04-11 | 279 | 280 | 274 | 278 | 137,000 | 1,241.07 |
| 1983-04-09 | 277 | 277 | 272 | 272 | 92,000 | 1,214.29 |
| 1983-04-08 | 278 | 280 | 277 | 277 | 224,000 | 1,236.61 |
| 1983-04-07 | 283 | 283 | 279 | 279 | 145,000 | 1,245.54 |
| 1983-04-06 | 282 | 286 | 281 | 284 | 551,000 | 1,267.86 |
| 1983-04-05 | 288 | 288 | 282 | 282 | 670,000 | 1,258.93 |
| 1983-04-04 | 277 | 286 | 277 | 286 | 1,255,000 | 1,276.79 |
| 1983-04-02 | 278 | 279 | 277 | 278 | 197,000 | 1,241.07 |
| 1983-04-01 | 278 | 279 | 275 | 279 | 566,000 | 1,245.54 |
| 1983-03-31 | 279 | 280 | 275 | 278 | 519,000 | 1,241.07 |
| 1983-03-30 | 281 | 283 | 277 | 279 | 1,196,000 | 1,245.54 |
| 1983-03-29 | 274 | 278 | 274 | 278 | 411,000 | 1,241.07 |
| 1983-03-28 | 270 | 270 | 266 | 270 | 242,000 | 1,205.36 |
| 1983-03-26 | 263 | 263 | 262 | 263 | 75,000 | 1,174.11 |
| 1983-03-25 | 263 | 265 | 261 | 264 | 35,000 | 1,178.57 |
| 1983-03-24 | 256 | 265 | 256 | 261 | 97,000 | 1,165.18 |
| 1983-03-23 | 263 | 263 | 256 | 256 | 97,000 | 1,142.86 |
| 1983-03-22 | 261 | 261 | 257 | 258 | 103,000 | 1,151.79 |
| 1983-03-18 | 261 | 262 | 255 | 258 | 128,000 | 1,151.79 |
| 1983-03-17 | 265 | 265 | 263 | 264 | 72,000 | 1,178.57 |
| 1983-03-16 | 265 | 268 | 261 | 268 | 169,000 | 1,196.43 |
| 1983-03-15 | 264 | 265 | 261 | 262 | 149,000 | 1,169.64 |
| 1983-03-14 | 264 | 264 | 261 | 263 | 37,000 | 1,174.11 |
| 1983-03-12 | 260 | 265 | 260 | 263 | 48,000 | 1,174.11 |
| 1983-03-11 | 263 | 265 | 262 | 262 | 55,000 | 1,169.64 |
| 1983-03-10 | 262 | 268 | 262 | 262 | 170,000 | 1,169.64 |
| 1983-03-09 | 266 | 266 | 257 | 257 | 102,000 | 1,147.32 |
| 1983-03-08 | 267 | 268 | 265 | 268 | 113,000 | 1,196.43 |
| 1983-03-07 | 265 | 270 | 265 | 267 | 64,000 | 1,191.96 |
| 1983-03-05 | 270 | 270 | 266 | 269 | 71,000 | 1,200.89 |
| 1983-03-04 | 274 | 274 | 265 | 265 | 178,000 | 1,183.04 |
| 1983-03-03 | 278 | 281 | 274 | 274 | 919,000 | 1,223.21 |
| 1983-03-02 | 269 | 278 | 268 | 278 | 1,394,000 | 1,241.07 |
| 1983-03-01 | 260 | 273 | 258 | 270 | 666,000 | 1,205.36 |
| 1983-02-28 | 260 | 260 | 255 | 256 | 108,000 | 1,142.86 |
| 1983-02-26 | 260 | 264 | 252 | 258 | 206,000 | 1,151.79 |
| 1983-02-25 | 255 | 260 | 254 | 260 | 142,000 | 1,160.71 |
| 1983-02-24 | 250 | 254 | 250 | 254 | 102,000 | 1,133.93 |
| 1983-02-23 | 250 | 253 | 243 | 250 | 89,000 | 1,116.07 |
| 1983-02-22 | 252 | 254 | 251 | 251 | 65,000 | 1,120.54 |
| 1983-02-21 | 253 | 257 | 253 | 253 | 34,000 | 1,129.46 |
| 1983-02-18 | 255 | 258 | 253 | 253 | 85,000 | 1,129.46 |
| 1983-02-17 | 258 | 260 | 255 | 255 | 64,000 | 1,138.39 |
| 1983-02-16 | 257 | 260 | 256 | 256 | 126,000 | 1,142.86 |
| 1983-02-15 | 260 | 260 | 256 | 260 | 93,000 | 1,160.71 |
| 1983-02-14 | 265 | 265 | 255 | 256 | 116,000 | 1,142.86 |
| 1983-02-12 | 257 | 257 | 255 | 255 | 64,000 | 1,138.39 |
| 1983-02-10 | 258 | 261 | 257 | 257 | 57,000 | 1,147.32 |
| 1983-02-09 | 256 | 266 | 256 | 257 | 131,000 | 1,147.32 |
| 1983-02-08 | 259 | 260 | 256 | 256 | 61,000 | 1,142.86 |
| 1983-02-07 | 257 | 260 | 255 | 260 | 35,000 | 1,160.71 |
| 1983-02-05 | 256 | 257 | 255 | 255 | 120,000 | 1,138.39 |
| 1983-02-04 | 256 | 260 | 255 | 256 | 80,000 | 1,142.86 |
| 1983-02-03 | 260 | 265 | 257 | 257 | 179,000 | 1,147.32 |
| 1983-02-02 | 264 | 264 | 259 | 259 | 105,000 | 1,156.25 |
| 1983-02-01 | 268 | 268 | 263 | 264 | 58,000 | 1,178.57 |
| 1983-01-31 | 269 | 270 | 265 | 265 | 186,000 | 1,183.04 |
| 1983-01-29 | 268 | 270 | 260 | 265 | 361,000 | 1,183.04 |
| 1983-01-28 | 263 | 267 | 260 | 264 | 191,000 | 1,178.57 |
| 1983-01-27 | 266 | 266 | 258 | 258 | 124,000 | 1,151.79 |
| 1983-01-26 | 261 | 268 | 260 | 265 | 372,000 | 1,183.04 |
| 1983-01-25 | 262 | 263 | 258 | 260 | 197,000 | 1,160.71 |
| 1983-01-24 | 263 | 268 | 261 | 264 | 149,000 | 1,178.57 |
| 1983-01-22 | 271 | 271 | 263 | 264 | 339,000 | 1,178.57 |
| 1983-01-21 | 264 | 271 | 263 | 271 | 1,018,000 | 1,209.82 |
| 1983-01-20 | 262 | 262 | 258 | 258 | 196,000 | 1,151.79 |
| 1983-01-19 | 256 | 261 | 256 | 258 | 209,000 | 1,151.79 |
| 1983-01-18 | 260 | 263 | 253 | 253 | 152,000 | 1,129.46 |
| 1983-01-17 | 258 | 260 | 255 | 255 | 92,000 | 1,138.39 |
| 1983-01-14 | 246 | 260 | 245 | 260 | 316,000 | 1,160.71 |
| 1983-01-13 | 246 | 250 | 245 | 246 | 84,000 | 1,098.21 |
| 1983-01-12 | 251 | 251 | 246 | 246 | 78,000 | 1,098.21 |
| 1983-01-11 | 255 | 255 | 248 | 248 | 185,000 | 1,107.14 |
| 1983-01-10 | 252 | 253 | 249 | 253 | 238,000 | 1,129.46 |
| 1983-01-08 | 252 | 253 | 249 | 253 | 117,000 | 1,129.46 |
| 1983-01-07 | 253 | 254 | 248 | 248 | 158,000 | 1,107.14 |
| 1983-01-06 | 248 | 252 | 246 | 251 | 329,000 | 1,120.54 |
| 1983-01-05 | 245 | 250 | 245 | 246 | 53,000 | 1,098.21 |
| 1983-01-04 | 245 | 250 | 243 | 250 | 35,000 | 1,116.07 |
分割・併合履歴 ： [2018-09-26]1株→0.2株 [1987-03-27]1株→1.12株
